股票概览
7.09
+1.43%
+0.1
7
开盘价
7.14
最高价
6.98
最低价
258,457
成交量
数据更新至: 2025-01-27
技术指标
6.94
MA5 (5日均线)
7.00
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 7 | 7.14 | 6.98 | 7.09 | +1.43% | 258,457 | 183,401,351 |
| 2025-01-24 | 6.88 | 7.04 | 6.84 | 6.99 | +1.75% | 252,128 | 175,746,800 |
| 2025-01-23 | 6.91 | 6.99 | 6.85 | 6.87 | -0.15% | 239,537 | 165,753,481 |
| 2025-01-22 | 6.88 | 6.89 | 6.82 | 6.88 | -0.15% | 142,071 | 97,337,069 |
| 2025-01-21 | 7.02 | 7.04 | 6.83 | 6.89 | -1.57% | 240,720 | 165,762,817 |
| 2025-01-20 | 7.07 | 7.1 | 6.98 | 7 | -0.71% | 203,661 | 143,174,430 |
| 2025-01-17 | 7.07 | 7.11 | 7.01 | 7.05 | -0.42% | 164,001 | 115,764,439 |
| 2025-01-16 | 7.11 | 7.27 | 7.06 | 7.08 | +0.28% | 249,396 | 178,589,021 |
| 2025-01-15 | 7.03 | 7.13 | 7.02 | 7.06 | -0.28% | 165,499 | 117,068,699 |
| 2025-01-14 | 6.89 | 7.08 | 6.87 | 7.08 | +2.61% | 230,432 | 161,145,941 |
| 2025-01-13 | 6.94 | 7.11 | 6.85 | 6.9 | -0.86% | 261,444 | 181,984,993 |
| 2025-01-10 | 7.04 | 7.14 | 6.96 | 6.96 | -1.69% | 247,942 | 174,252,291 |
| 2025-01-09 | 6.93 | 7.13 | 6.85 | 7.08 | +4.89% | 536,290 | 377,825,762 |
| 2025-01-08 | 6.88 | 6.89 | 6.62 | 6.75 | -1.89% | 299,056 | 201,878,956 |
| 2025-01-07 | 6.92 | 6.99 | 6.81 | 6.88 | -1.01% | 233,693 | 160,753,505 |
| 2025-01-06 | 6.98 | 7.13 | 6.88 | 6.95 | +0.14% | 339,223 | 237,520,100 |
| 2025-01-03 | 6.89 | 7.07 | 6.89 | 6.94 | +0.73% | 351,666 | 245,051,654 |
| 2025-01-02 | 7.16 | 7.2 | 6.85 | 6.89 | -4.04% | 374,862 | 263,376,960 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：